Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F.N.B. Corp (NY: FNB )

13.74 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.844 6.869 6.781 6.806 1,124,594 +0.13(+1.87%)
Jun 28, 2012 6.662 6.687 6.575 6.681 737,792 -0.03(-0.47%)
Jun 27, 2012 6.556 6.719 6.518 6.712 714,634 +0.16(+2.39%)
Jun 26, 2012 6.537 6.643 6.493 6.556 809,737 +0.03(+0.38%)
Jun 25, 2012 6.518 6.568 6.474 6.531 875,801 -0.11(-1.70%)
Jun 22, 2012 6.499 6.656 6.456 6.643 2,281,097 +0.17(+2.61%)
Jun 21, 2012 6.643 6.700 6.462 6.474 1,047,781 -0.16(-2.36%)
Jun 20, 2012 6.637 6.681 6.556 6.631 808,857 -0.01(-0.19%)
Jun 19, 2012 6.531 6.700 6.518 6.643 1,076,073 +0.13(+2.02%)
Jun 18, 2012 6.474 6.553 6.380 6.512 844,561 -0.01(-0.10%)
Jun 15, 2012 6.462 6.587 6.374 6.518 1,519,904 +0.11(+1.66%)
Jun 14, 2012 6.330 6.443 6.299 6.412 1,087,021 +0.08(+1.19%)
Jun 13, 2012 6.412 6.481 6.312 6.337 962,729 -0.08(-1.27%)
Jun 12, 2012 6.355 6.418 6.293 6.418 1,194,827 +0.08(+1.18%)
Jun 11, 2012 6.575 6.587 6.337 6.343 1,301,617 -0.16(-2.41%)
Jun 08, 2012 6.362 6.506 6.305 6.499 737,985 +0.11(+1.76%)
Jun 07, 2012 6.405 6.499 6.362 6.387 1,344,326 +0.08(+1.19%)
Jun 06, 2012 6.280 6.324 6.236 6.312 1,672,545 +0.08(+1.31%)
Jun 05, 2012 6.211 6.305 6.199 6.230 1,411,814 -0.01(-0.20%)
Jun 04, 2012 6.412 6.443 6.193 6.243 1,387,297 -0.15(-2.35%)
Jun 01, 2012 6.543 6.587 6.380 6.393 1,651,031 -0.26(-3.86%)
May 31, 2012 6.656 6.693 6.549 6.650 2,007,639 +0.05(+0.76%)
May 30, 2012 6.699 6.730 6.600 6.600 1,004,584 -0.17(-2.56%)
May 29, 2012 6.810 6.847 6.692 6.773 831,979 +0.04(+0.55%)
May 25, 2012 6.798 6.810 6.711 6.736 665,890 -0.06(-0.82%)
May 24, 2012 6.748 6.791 6.655 6.791 848,271 +0.04(+0.64%)
May 23, 2012 6.606 6.761 6.562 6.748 1,007,174 +0.08(+1.21%)
May 22, 2012 6.649 6.754 6.631 6.668 1,491,267 +0.03(+0.47%)
May 21, 2012 6.562 6.686 6.500 6.637 1,327,635 +0.09(+1.32%)
May 18, 2012 6.575 6.696 6.531 6.550 1,503,858 -0.02(-0.38%)
May 17, 2012 6.748 6.761 6.575 6.575 1,368,591 -0.18(-2.66%)
May 16, 2012 6.903 6.909 6.745 6.754 1,130,074 -0.10(-1.45%)
May 15, 2012 6.804 6.983 6.742 6.853 1,765,343 +0.07(+1.00%)
May 14, 2012 6.810 6.860 6.754 6.785 1,446,377 -0.12(-1.70%)
May 11, 2012 6.810 6.921 6.686 6.903 1,211,499 -0.02(-0.27%)
May 10, 2012 6.866 6.928 6.835 6.921 982,735 +0.11(+1.64%)
May 09, 2012 6.816 6.841 6.730 6.810 954,586 -0.11(-1.61%)
May 08, 2012 6.754 6.940 6.748 6.921 1,213,155 +0.11(+1.54%)
May 07, 2012 6.761 6.853 6.754 6.816 938,729 +0.02(+0.36%)
May 04, 2012 6.903 6.921 6.767 6.791 1,020,978 -0.16(-2.32%)
May 03, 2012 6.971 7.008 6.903 6.952 1,068,673 -0.02(-0.27%)
May 02, 2012 6.983 6.983 6.866 6.971 1,175,477 -0.04(-0.62%)
May 01, 2012 7.008 7.212 7.008 7.014 1,421,596 -0.01(-0.18%)
Apr 30, 2012 7.157 7.188 7.014 7.027 1,182,479 -0.16(-2.24%)
Apr 27, 2012 7.113 7.212 7.027 7.188 747,442 +0.07(+1.04%)
Apr 26, 2012 7.089 7.144 7.039 7.113 766,670 +0.02(+0.35%)
Apr 25, 2012 7.089 7.182 7.014 7.089 1,099,135 +0.06(+0.79%)
Apr 24, 2012 6.959 7.033 6.785 7.033 1,734,469 -0.10(-1.39%)
Apr 23, 2012 7.138 7.157 7.045 7.132 1,324,553 -0.11(-1.54%)
Apr 20, 2012 7.262 7.336 7.200 7.243 946,017 +0.11(+1.47%)
Apr 19, 2012 7.175 7.243 7.058 7.138 917,020 -0.02(-0.35%)
Apr 18, 2012 7.219 7.268 7.157 7.163 860,419 -0.14(-1.87%)
Apr 17, 2012 7.231 7.367 7.231 7.299 755,119 +0.11(+1.46%)
Apr 16, 2012 7.095 7.243 7.027 7.194 1,110,008 +0.14(+2.02%)
Apr 13, 2012 7.237 7.237 7.051 7.051 1,146,676 -0.20(-2.82%)
Apr 12, 2012 7.206 7.290 7.194 7.256 1,014,572 +0.05(+0.69%)
Apr 11, 2012 7.144 7.225 7.089 7.206 1,239,602 +0.14(+2.02%)
Apr 10, 2012 7.194 7.225 7.051 7.064 1,430,651 -0.12(-1.72%)
Apr 09, 2012 7.250 7.262 7.132 7.188 1,357,115 -0.17(-2.35%)
Apr 05, 2012 7.361 7.404 7.312 7.361 1,046,626 -0.04(-0.59%)
Apr 04, 2012 7.510 7.528 7.373 7.404 1,334,900 -0.20(-2.69%)
Apr 03, 2012 7.633 7.652 7.516 7.609 940,564 -0.02(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.